Mehadrin Ltd (TLV:MEDN)
Israel · Delayed Price · Currency is ILS · Price in ILA 30,700
+500 (1.66%)
Dec 31, 2025, 5:24 PM IDT
Mehadrin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 31,620.00 | 31,650.00 | 30,660.00 | 30,660.00 | - | 1.52% | 45 |
| Dec 30, 2025 | 30,300.00 | 30,500.00 | 29,750.00 | 30,200.00 | 30,200.00 | -0.33% | 209 |
| Dec 29, 2025 | 31,000.00 | 31,480.00 | 30,060.00 | 30,300.00 | 30,300.00 | -2.57% | 480 |
| Dec 28, 2025 | 31,810.00 | 31,970.00 | 30,560.00 | 31,100.00 | 31,100.00 | -2.23% | 225 |
| Dec 25, 2025 | 32,200.00 | 32,320.00 | 30,570.00 | 31,810.00 | 31,810.00 | -1.21% | 542 |
| Dec 24, 2025 | 32,480.00 | 32,490.00 | 32,050.00 | 32,200.00 | 32,200.00 | -0.86% | 365 |
| Dec 23, 2025 | 32,450.00 | 32,580.00 | 31,900.00 | 32,480.00 | 32,480.00 | 0.09% | 587 |
| Dec 22, 2025 | 31,240.00 | 32,650.00 | 30,950.00 | 32,450.00 | 32,450.00 | 3.87% | 959 |
| Dec 21, 2025 | 31,670.00 | 32,700.00 | 30,500.00 | 31,240.00 | 31,240.00 | -1.36% | 658 |
| Dec 18, 2025 | 29,750.00 | 31,730.00 | 30,050.00 | 31,670.00 | 31,670.00 | 6.45% | 616 |
| Dec 17, 2025 | 29,610.00 | 30,050.00 | 29,610.00 | 29,750.00 | 29,750.00 | 0.40% | 4,453 |
| Dec 16, 2025 | 29,410.00 | 29,950.00 | 29,170.00 | 29,630.00 | 29,630.00 | 0.75% | 1,084 |
| Dec 15, 2025 | 29,340.00 | 29,480.00 | 29,340.00 | 29,410.00 | 29,410.00 | 0.24% | 613 |
| Dec 14, 2025 | 29,210.00 | 29,460.00 | 29,190.00 | 29,340.00 | 29,340.00 | 0.45% | 85 |
| Dec 11, 2025 | 28,750.00 | 29,490.00 | 28,850.00 | 29,210.00 | 29,210.00 | 1.60% | 237 |
| Dec 10, 2025 | 28,550.00 | 29,040.00 | 28,550.00 | 28,750.00 | 28,750.00 | -0.76% | 202 |
| Dec 9, 2025 | 29,370.00 | 29,100.00 | 28,820.00 | 28,970.00 | 28,970.00 | -1.36% | 269 |
| Dec 8, 2025 | 29,910.00 | 29,950.00 | 29,270.00 | 29,370.00 | 29,370.00 | -1.81% | 208 |
| Dec 7, 2025 | 29,680.00 | 29,990.00 | 29,700.00 | 29,910.00 | 29,910.00 | 0.77% | 288 |
| Dec 4, 2025 | 29,100.00 | 29,900.00 | 29,090.00 | 29,680.00 | 29,680.00 | 0.68% | 240 |
| Dec 3, 2025 | 29,240.00 | 29,540.00 | 29,250.00 | 29,480.00 | 29,480.00 | 0.82% | 38 |
| Dec 2, 2025 | 29,440.00 | 29,440.00 | 29,150.00 | 29,240.00 | 29,240.00 | -0.68% | 357 |
| Dec 1, 2025 | 29,860.00 | 29,940.00 | 29,350.00 | 29,440.00 | 29,440.00 | -1.41% | 499 |
| Nov 30, 2025 | 29,160.00 | 29,990.00 | 29,160.00 | 29,860.00 | 29,860.00 | 1.81% | 213 |
| Nov 27, 2025 | 29,410.00 | 29,450.00 | 29,130.00 | 29,330.00 | 29,330.00 | -0.27% | 104 |
| Nov 26, 2025 | 29,310.00 | 29,560.00 | 29,350.00 | 29,410.00 | 29,410.00 | 0.34% | 170 |
| Nov 25, 2025 | 29,310.00 | 29,580.00 | 29,250.00 | 29,310.00 | 29,310.00 | - | 343 |
| Nov 24, 2025 | 29,420.00 | 29,400.00 | 29,280.00 | 29,310.00 | 29,310.00 | -0.37% | 350 |
| Nov 23, 2025 | 29,770.00 | 29,700.00 | 29,130.00 | 29,420.00 | 29,420.00 | -1.18% | 424 |
| Nov 20, 2025 | 29,990.00 | 29,990.00 | 29,600.00 | 29,770.00 | 29,770.00 | 0.13% | 214 |
| Nov 19, 2025 | 29,400.00 | 29,980.00 | 29,400.00 | 29,730.00 | 29,730.00 | 1.12% | 241 |
| Nov 18, 2025 | 29,370.00 | 29,750.00 | 29,350.00 | 29,400.00 | 29,400.00 | 0.10% | 255 |
| Nov 17, 2025 | 29,320.00 | 29,410.00 | 29,110.00 | 29,370.00 | 29,370.00 | 0.17% | 322 |
| Nov 16, 2025 | 29,300.00 | 29,490.00 | 29,210.00 | 29,320.00 | 29,320.00 | 0.07% | 413 |
| Nov 13, 2025 | 29,300.00 | 29,300.00 | 29,280.00 | 29,300.00 | 29,300.00 | 0.31% | 48 |
| Nov 12, 2025 | 29,060.00 | 29,540.00 | 29,140.00 | 29,210.00 | 29,210.00 | 0.52% | 234 |
| Nov 11, 2025 | 28,970.00 | 29,290.00 | 29,050.00 | 29,060.00 | 29,060.00 | 0.31% | 130 |
| Nov 10, 2025 | 28,450.00 | 29,030.00 | 28,440.00 | 28,970.00 | 28,970.00 | 1.83% | 920 |
| Nov 9, 2025 | 28,010.00 | 29,130.00 | 28,000.00 | 28,450.00 | 28,450.00 | 1.32% | 391 |
| Nov 6, 2025 | 29,180.00 | 29,990.00 | 28,080.00 | 28,080.00 | 28,080.00 | -3.77% | 3,061 |
| Nov 5, 2025 | 29,390.00 | 29,380.00 | 28,760.00 | 29,180.00 | 29,180.00 | -0.71% | 324 |
| Nov 4, 2025 | 29,240.00 | 29,830.00 | 28,580.00 | 29,390.00 | 29,390.00 | 0.51% | 3,182 |
| Nov 3, 2025 | 28,720.00 | 29,790.00 | 28,720.00 | 29,240.00 | 29,240.00 | 1.81% | 126 |
| Nov 2, 2025 | 29,830.00 | 29,830.00 | 28,220.00 | 28,720.00 | 28,720.00 | -3.72% | 496 |
| Oct 30, 2025 | 29,310.00 | 29,840.00 | 29,310.00 | 29,830.00 | 29,830.00 | 1.77% | 225 |
| Oct 29, 2025 | 29,500.00 | 29,820.00 | 28,460.00 | 29,310.00 | 29,310.00 | -0.64% | 207 |
| Oct 28, 2025 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | - | 101 |
| Oct 27, 2025 | 29,580.00 | 29,500.00 | 29,480.00 | 29,500.00 | 29,500.00 | -0.27% | 66 |
| Oct 26, 2025 | 29,590.00 | 29,900.00 | 29,440.00 | 29,580.00 | 29,580.00 | -0.03% | 118 |
| Oct 23, 2025 | 28,640.00 | 29,900.00 | 27,920.00 | 29,590.00 | 29,590.00 | 3.32% | 251 |